Jetblue Airways Cp (NQ: JBLU )

7.940 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 6.130 6.140 5.950 5.950 4,038,284 -0.13(-2.14%)
May 23, 2011 6.220 6.220 6.070 6.080 6,140,674 -0.16(-2.49%)
May 20, 2011 6.280 6.340 6.200 6.235 3,442,197 -0.10(-1.66%)
May 19, 2011 6.290 6.360 6.180 6.340 4,238,690 +0.09(+1.44%)
May 18, 2011 6.290 6.310 6.150 6.250 3,445,363 -0.10(-1.57%)
May 17, 2011 6.140 6.380 6.110 6.350 9,324,532 +0.21(+3.42%)
May 16, 2011 5.970 6.200 5.960 6.140 9,271,776 +0.32(+5.59%)
May 13, 2011 5.920 6.040 5.790 5.815 4,683,753 -0.12(-2.10%)
May 12, 2011 5.950 5.990 5.810 5.940 4,930,331 -0.02(-0.34%)
May 11, 2011 5.850 5.970 5.780 5.960 5,587,383 +0.12(+2.05%)
May 10, 2011 5.890 5.970 5.810 5.840 4,514,133 -0.02(-0.34%)
May 09, 2011 5.850 5.930 5.720 5.860 2,786,920 -0.04(-0.68%)
May 06, 2011 6.060 6.070 5.810 5.900 5,727,098 -0.06(-1.01%)
May 05, 2011 5.900 6.120 5.860 5.960 7,535,170 +0.06(+1.02%)
May 04, 2011 5.790 5.910 5.730 5.900 5,664,223 +0.09(+1.55%)
May 03, 2011 5.620 5.820 5.620 5.810 4,452,979 +0.10(+1.75%)
May 02, 2011 5.700 5.800 5.640 5.710 5,227,479 +0.05(+0.88%)
Apr 29, 2011 5.620 5.747 5.560 5.660 5,856,440 +0.04(+0.62%)
Apr 28, 2011 5.570 5.640 5.480 5.625 4,027,793 +0.05(+0.99%)
Apr 27, 2011 5.590 5.640 5.530 5.570 5,168,819 +0.01(+0.18%)
Apr 26, 2011 5.480 5.600 5.480 5.560 6,008,056 +0.08(+1.55%)
Apr 25, 2011 5.420 5.530 5.350 5.475 5,397,676 +0.08(+1.58%)
Apr 21, 2011 5.650 5.650 5.380 5.390 8,018,017 -0.11(-1.91%)
Apr 20, 2011 5.550 5.570 5.445 5.495 5,564,484 +0.01(+0.27%)
Apr 19, 2011 5.580 5.590 5.400 5.480 5,955,964 -0.05(-0.90%)
Apr 18, 2011 5.540 5.575 5.470 5.530 7,181,948 -0.01(-0.18%)
Apr 15, 2011 5.600 5.680 5.510 5.540 6,887,435 -0.08(-1.42%)
Apr 14, 2011 5.720 5.750 5.590 5.620 6,585,089 -0.13(-2.26%)
Apr 13, 2011 5.930 5.990 5.730 5.750 5,754,001 -0.17(-2.87%)
Apr 12, 2011 5.870 6.070 5.870 5.920 5,450,920 +0.04(+0.68%)
Apr 11, 2011 5.720 5.910 5.690 5.880 6,611,593 +0.02(+0.34%)
Apr 08, 2011 6.130 6.130 5.771 5.860 5,452,259 -0.26(-4.25%)
Apr 07, 2011 6.210 6.220 6.110 6.120 3,753,056 -0.09(-1.45%)
Apr 06, 2011 6.170 6.250 6.050 6.210 4,362,134 +0.06(+0.98%)
Apr 05, 2011 6.270 6.270 6.140 6.150 3,481,054 -0.11(-1.76%)
Apr 04, 2011 6.250 6.290 6.175 6.260 4,600,859 +0.02(+0.32%)
Apr 01, 2011 6.320 6.360 6.200 6.240 3,926,150 -0.03(-0.48%)
Mar 31, 2011 6.280 6.350 6.200 6.270 3,972,379 -0.03(-0.48%)
Mar 30, 2011 6.400 6.450 6.270 6.300 5,865,076 -0.06(-0.94%)
Mar 29, 2011 6.300 6.440 6.270 6.360 4,519,285 +0.04(+0.63%)
Mar 28, 2011 6.350 6.440 6.240 6.320 5,717,626 -0.02(-0.32%)
Mar 25, 2011 6.170 6.400 6.130 6.340 9,656,583 +0.31(+5.14%)
Mar 24, 2011 5.950 6.080 5.920 6.030 3,865,338 +0.13(+2.20%)
Mar 23, 2011 5.840 6.000 5.740 5.900 5,115,194 +0.03(+0.51%)
Mar 22, 2011 6.020 6.040 5.790 5.870 4,356,399 -0.12(-2.00%)
Mar 21, 2011 5.875 5.990 5.650 5.990 5,586,147 +0.31(+5.46%)
Mar 18, 2011 5.710 5.820 5.620 5.680 5,925,663 +0.05(+0.89%)
Mar 17, 2011 5.810 5.890 5.620 5.630 3,728,204 -0.10(-1.75%)
Mar 16, 2011 5.850 5.935 5.730 5.730 4,820,092 -0.15(-2.55%)
Mar 15, 2011 5.810 5.970 5.720 5.880 3,615,685 -0.05(-0.84%)
Mar 14, 2011 5.980 6.040 5.900 5.930 2,985,308 -0.15(-2.47%)
Mar 11, 2011 6.040 6.190 6.010 6.080 4,532,970 +0.08(+1.33%)
Mar 10, 2011 5.680 6.060 5.650 6.000 10,429,364 +0.24(+4.17%)
Mar 09, 2011 5.800 5.820 5.690 5.760 3,709,289 -0.10(-1.62%)
Mar 08, 2011 5.550 5.880 5.540 5.855 6,418,363 +0.32(+5.69%)
Mar 07, 2011 5.580 5.620 5.435 5.540 6,317,608 -0.00(-0.09%)
Mar 04, 2011 5.560 5.590 5.480 5.545 5,388,928 -0.08(-1.42%)
Mar 03, 2011 5.530 5.680 5.530 5.625 5,700,988 +0.17(+3.21%)
Mar 02, 2011 5.500 5.600 5.440 5.450 9,754,293 -0.14(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.